Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Pennant Group Inc (NQ: PNTG )

22.64 +0.40 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.79 11.09 10.78 10.98 141,977 +0.06(+0.55%)
Dec 29, 2022 10.10 10.97 9.990 10.92 280,876 +0.93(+9.31%)
Dec 28, 2022 10.21 10.40 9.950 9.990 162,345 -0.19(-1.87%)
Dec 27, 2022 9.980 10.38 9.750 10.18 289,997 +0.23(+2.31%)
Dec 23, 2022 10.39 10.94 9.810 9.950 319,447 -0.44(-4.23%)
Dec 22, 2022 10.75 10.75 10.04 10.39 495,071 -0.48(-4.42%)
Dec 21, 2022 11.42 11.58 10.78 10.87 199,666 -0.50(-4.40%)
Dec 20, 2022 11.26 11.61 11.13 11.37 240,013 +0.06(+0.53%)
Dec 19, 2022 11.64 11.66 11.11 11.31 284,070 -0.34(-2.92%)
Dec 16, 2022 11.10 11.74 11.08 11.65 900,757 +0.37(+3.28%)
Dec 15, 2022 11.56 11.75 11.06 11.28 423,811 -0.38(-3.26%)
Dec 14, 2022 10.68 11.96 10.32 11.66 688,798 +1.37(+13.31%)
Dec 13, 2022 10.64 10.78 10.24 10.29 237,722 +0.10(+0.98%)
Dec 12, 2022 10.05 10.26 9.800 10.19 262,385 +0.17(+1.70%)
Dec 09, 2022 10.66 10.74 9.990 10.02 142,755 -0.73(-6.79%)
Dec 08, 2022 10.75 10.91 10.50 10.75 250,235 +0.12(+1.13%)
Dec 07, 2022 10.59 10.79 10.19 10.63 188,102 +0.07(+0.66%)
Dec 06, 2022 10.90 10.98 10.37 10.56 145,781 -0.35(-3.21%)
Dec 05, 2022 10.92 11.01 10.67 10.91 157,053 +0.32(+3.02%)
Dec 02, 2022 10.23 10.70 10.01 10.59 94,113 +0.12(+1.15%)
Dec 01, 2022 10.48 10.83 9.990 10.47 144,731 +0.13(+1.26%)
Nov 30, 2022 10.48 10.51 9.830 10.34 263,688 -0.02(-0.19%)
Nov 29, 2022 10.07 10.93 10.07 10.36 102,449 +0.43(+4.33%)
Nov 28, 2022 9.920 10.02 9.790 9.930 193,915 +0.00(+0.00%)
Nov 25, 2022 9.920 10.02 9.760 9.930 59,511 +0.06(+0.61%)
Nov 23, 2022 9.930 10.00 9.740 9.870 202,625 +0.01(+0.10%)
Nov 22, 2022 10.08 10.12 9.260 9.860 222,649 -0.13(-1.30%)
Nov 21, 2022 9.700 10.21 9.550 9.990 167,159 +0.26(+2.67%)
Nov 18, 2022 10.64 10.64 9.540 9.730 122,461 -0.58(-5.63%)
Nov 17, 2022 10.12 10.61 9.690 10.31 79,816 -0.04(-0.39%)
Nov 16, 2022 11.23 11.71 10.09 10.35 194,198 -1.13(-9.84%)
Nov 15, 2022 11.60 11.77 11.34 11.48 110,055 +0.17(+1.50%)
Nov 14, 2022 11.76 12.19 11.19 11.31 155,048 -0.54(-4.56%)
Nov 11, 2022 11.81 12.34 11.35 11.85 96,526 -0.10(-0.84%)
Nov 10, 2022 11.05 12.03 11.05 11.95 152,015 +1.13(+10.44%)
Nov 09, 2022 11.50 11.69 10.59 10.82 154,506 -0.95(-8.07%)
Nov 08, 2022 12.90 12.90 9.635 11.77 358,145 -1.78(-13.14%)
Nov 07, 2022 13.12 13.73 12.88 13.55 97,224 +0.27(+2.03%)
Nov 04, 2022 12.77 13.52 12.28 13.28 92,596 +0.45(+3.51%)
Nov 03, 2022 12.54 12.84 12.30 12.83 144,453 -0.02(-0.16%)
Nov 02, 2022 12.88 13.55 12.43 12.85 212,046 -0.20(-1.53%)
Nov 01, 2022 12.87 13.24 12.74 13.05 103,762 +0.74(+6.01%)
Oct 31, 2022 11.96 12.42 11.96 12.31 99,593 +0.28(+2.33%)
Oct 28, 2022 11.81 12.35 11.23 12.03 97,070 +0.38(+3.26%)
Oct 27, 2022 11.69 11.93 11.21 11.65 131,432 -0.04(-0.34%)
Oct 26, 2022 11.56 12.10 11.50 11.69 85,038 +0.19(+1.65%)
Oct 25, 2022 10.81 11.66 10.81 11.50 99,627 +0.69(+6.38%)
Oct 24, 2022 10.89 10.98 10.54 10.81 100,642 -0.10(-0.92%)
Oct 21, 2022 10.13 10.99 10.13 10.91 128,630 +0.88(+8.77%)
Oct 20, 2022 9.910 10.25 9.860 10.03 97,316 +0.09(+0.91%)
Oct 19, 2022 9.970 10.42 9.590 9.940 79,259 -0.09(-0.90%)
Oct 18, 2022 10.11 10.35 9.990 10.03 92,749 +0.21(+2.14%)
Oct 17, 2022 9.540 10.02 9.340 9.820 114,696 +0.55(+5.93%)
Oct 14, 2022 9.580 9.590 8.920 9.270 123,165 -0.27(-2.83%)
Oct 13, 2022 8.940 9.580 8.680 9.540 141,109 +0.41(+4.49%)
Oct 12, 2022 10.29 10.47 9.100 9.130 163,114 -1.20(-11.62%)
Oct 11, 2022 10.56 10.64 10.14 10.33 125,833 -0.36(-3.37%)
Oct 10, 2022 10.36 10.81 10.19 10.69 154,578 +0.39(+3.79%)
Oct 07, 2022 10.43 10.67 10.21 10.30 97,729 -0.15(-1.44%)
Oct 06, 2022 10.95 11.02 10.32 10.45 121,440 -0.47(-4.30%)
Oct 05, 2022 11.53 11.53 10.46 10.92 188,969 -0.39(-3.45%)
Oct 04, 2022 11.02 11.39 10.88 11.31 228,794 +0.61(+5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.